NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00790000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -56.94 | -99.98% | 34,296 | 1,220 | 25.39% |
| NVDA240426C00790000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 13.35 | 12.80 | 13.35 | -50.55 | -79.11% | 7,039 | 166 | 53.65% |
| NVDA240503C00790000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 22.00 | 21.65 | 22.15 | -45.70 | -67.50% | 1,930 | 94 | 54.34% |
| NVDA240510C00790000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 27.60 | 26.70 | 27.50 | -44.05 | -61.48% | 573 | 55 | 52.05% |
| NVDA240517C00790000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 31.87 | 31.85 | 32.40 | -45.28 | -58.69% | 1,423 | 1,340 | 51.32% |
| NVDA240524C00790000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 52.20 | 50.30 | 52.60 | -47.95 | -47.88% | 89 | 69 | 66.45% |
| NVDA240621C00790000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 64.00 | 63.05 | 63.90 | -44.34 | -40.93% | 508 | 3,202 | 59.29% |
| NVDA240816C00790000 | 2024-04-19 3:44PM EDT | 2024-08-16 | 83.30 | 83.10 | 83.80 | -45.42 | -35.29% | 71 | 154 | 54.76% |
| NVDA240920C00790000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 98.00 | 97.30 | 98.70 | -47.65 | -32.72% | 45 | 505 | 55.54% |
| NVDA241018C00790000 | 2024-04-19 3:43PM EDT | 2024-10-18 | 105.25 | 104.75 | 106.25 | -65.13 | -38.23% | 61 | 57 | 54.61% |
| NVDA241115C00790000 | 2024-04-19 2:07PM EDT | 2024-11-15 | 127.00 | 113.00 | 114.75 | -69.30 | -35.30% | 7 | 75 | 54.51% |
| NVDA241220C00790000 | 2024-04-19 3:22PM EDT | 2024-12-20 | 130.09 | 124.15 | 125.85 | -43.44 | -25.03% | 126 | 498 | 54.98% |
| NVDA250117C00790000 | 2024-04-19 3:50PM EDT | 2025-01-17 | 130.80 | 130.35 | 131.95 | -53.05 | -28.86% | 61 | 891 | 54.45% |
| NVDA250221C00790000 | 2024-04-19 3:38PM EDT | 2025-02-21 | 142.00 | 139.50 | 141.40 | -54.00 | -27.55% | 4 | 139 | 54.65% |
| NVDA250321C00790000 | 2024-04-19 3:42PM EDT | 2025-03-21 | 146.26 | 146.00 | 147.70 | -62.02 | -29.78% | 39 | 50 | 54.56% |
| NVDA250620C00790000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 172.00 | 166.50 | 168.40 | -51.10 | -22.90% | 24 | 99 | 54.81% |
| NVDA251219C00790000 | 2024-04-18 12:53PM EDT | 2025-12-19 | 243.71 | 201.80 | 203.75 | -18.88 | -7.19% | 1 | 160 | 55.24% |
| NVDA260116C00790000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 220.50 | 206.00 | 208.10 | -40.72 | -15.59% | 3 | 118 | 55.13% |
| NVDA260618C00790000 | 2024-04-19 3:34PM EDT | 2026-06-18 | 235.38 | 231.30 | 233.30 | -56.07 | -19.24% | 21 | 286 | 55.49% |
| NVDA261218C00790000 | 2024-04-19 2:13PM EDT | 2026-12-18 | 278.45 | 255.45 | 260.75 | -39.55 | -12.44% | 5 | 138 | 55.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00790000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 27.60 | 4.70 | 4.90 | +27.45 | +1,663.63% | 48,727 | 8,139 | 0.00% |
| NVDA240426P00790000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 40.08 | 39.45 | 40.50 | +35.94 | +868.12% | 11,358 | 3,810 | 50.97% |
| NVDA240503P00790000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 47.04 | 47.65 | 49.70 | +37.82 | +410.20% | 1,680 | 709 | 52.28% |
| NVDA240510P00790000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 51.45 | 51.95 | 55.50 | +37.94 | +280.83% | 1,263 | 367 | 50.17% |
| NVDA240517P00790000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 56.65 | 56.00 | 57.05 | +39.62 | +232.65% | 1,924 | 2,138 | 47.67% |
| NVDA240524P00790000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 79.15 | 73.20 | 77.65 | +43.44 | +121.65% | 81 | 336 | 62.23% |
| NVDA240531P00790000 | 2024-04-19 3:58PM EDT | 2024-05-31 | 76.90 | 75.60 | 80.05 | +38.55 | +100.52% | 86 | 63 | 59.25% |
| NVDA240621P00790000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 85.90 | 84.05 | 84.75 | +41.60 | +93.91% | 613 | 1,676 | 53.74% |
| NVDA240816P00790000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 99.19 | 97.95 | 98.70 | +39.04 | +64.90% | 92 | 222 | 47.46% |
| NVDA240920P00790000 | 2024-04-19 3:34PM EDT | 2024-09-20 | 110.00 | 108.55 | 110.10 | +37.25 | +51.20% | 112 | 461 | 47.52% |
| NVDA241018P00790000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 116.12 | 113.25 | 114.95 | +37.32 | +47.36% | 39 | 109 | 45.99% |
| NVDA241115P00790000 | 2024-04-19 2:09PM EDT | 2024-11-15 | 106.71 | 118.70 | 120.60 | +32.71 | +44.20% | 7 | 51 | 45.28% |
| NVDA241220P00790000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 126.94 | 125.65 | 128.15 | +37.94 | +42.63% | 17 | 688 | 44.97% |
| NVDA250117P00790000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 127.07 | 129.10 | 131.90 | +30.27 | +31.27% | 646 | 411 | 44.04% |
| NVDA250221P00790000 | 2024-04-19 2:07PM EDT | 2025-02-21 | 123.29 | 132.50 | 138.10 | +31.79 | +34.74% | 4 | 402 | 43.70% |
| NVDA250321P00790000 | 2024-04-19 3:16PM EDT | 2025-03-21 | 136.65 | 136.70 | 143.50 | +35.95 | +35.70% | 36 | 104 | 43.71% |
| NVDA250620P00790000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 153.09 | 151.20 | 153.10 | +35.34 | +30.01% | 26 | 213 | 41.73% |
| NVDA251219P00790000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 139.96 | 169.90 | 174.40 | 0.00 | - | 26 | 92 | 40.46% |
| NVDA260116P00790000 | 2024-04-16 12:06PM EDT | 2026-01-16 | 137.70 | 171.65 | 177.05 | 0.00 | - | 10 | 108 | 40.24% |
| NVDA260618P00790000 | 2024-04-18 12:31PM EDT | 2026-06-18 | 154.55 | 186.35 | 189.15 | 0.00 | - | 1 | 15 | 38.91% |
| NVDA261218P00790000 | 2024-04-19 1:38PM EDT | 2026-12-18 | 188.03 | 194.00 | 207.40 | +26.08 | +16.10% | 1 | 79 | 38.85% |
© 2024 Yahoo. All rights reserved.